リンガーハット(8200)の株価時系列情報
リンガーハット(8200)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,166 | 1,190 | 1,153 | 1,178 | 11,600 |
| 2008/12/29 | 1,175 | 1,175 | 1,153 | 1,166 | 14,800 |
| 2008/12/26 | 1,177 | 1,177 | 1,155 | 1,172 | 5,700 |
| 2008/12/25 | 1,144 | 1,164 | 1,143 | 1,164 | 13,500 |
| 2008/12/24 | 1,145 | 1,180 | 1,130 | 1,143 | 14,800 |
| 2008/12/22 | 1,168 | 1,188 | 1,164 | 1,180 | 9,700 |
| 2008/12/19 | 1,189 | 1,190 | 1,171 | 1,173 | 8,500 |
| 2008/12/18 | 1,179 | 1,187 | 1,169 | 1,169 | 11,900 |
| 2008/12/17 | 1,178 | 1,190 | 1,160 | 1,180 | 11,600 |
| 2008/12/16 | 1,190 | 1,190 | 1,170 | 1,177 | 10,200 |
| 2008/12/15 | 1,200 | 1,218 | 1,194 | 1,194 | 19,000 |
| 2008/12/12 | 1,187 | 1,195 | 1,152 | 1,166 | 28,600 |
| 2008/12/11 | 1,184 | 1,196 | 1,172 | 1,196 | 15,900 |
| 2008/12/10 | 1,168 | 1,180 | 1,160 | 1,178 | 12,900 |
| 2008/12/09 | 1,166 | 1,174 | 1,154 | 1,168 | 7,700 |
| 2008/12/08 | 1,138 | 1,180 | 1,135 | 1,167 | 16,400 |
| 2008/12/05 | 1,125 | 1,150 | 1,125 | 1,137 | 11,800 |
| 2008/12/04 | 1,145 | 1,149 | 1,136 | 1,145 | 10,700 |
| 2008/12/03 | 1,103 | 1,145 | 1,103 | 1,145 | 13,100 |
| 2008/12/02 | 1,130 | 1,135 | 1,101 | 1,103 | 13,500 |
| 2008/12/01 | 1,149 | 1,149 | 1,126 | 1,136 | 11,900 |
| 2008/11/28 | 1,151 | 1,165 | 1,130 | 1,164 | 18,700 |
| 2008/11/27 | 1,157 | 1,159 | 1,143 | 1,150 | 13,500 |
| 2008/11/26 | 1,156 | 1,157 | 1,120 | 1,157 | 10,900 |
| 2008/11/25 | 1,164 | 1,164 | 1,112 | 1,157 | 13,800 |
| 2008/11/21 | 1,120 | 1,140 | 1,090 | 1,139 | 20,800 |
| 2008/11/20 | 1,150 | 1,150 | 1,103 | 1,130 | 15,900 |
| 2008/11/19 | 1,103 | 1,140 | 1,102 | 1,139 | 13,700 |
| 2008/11/18 | 1,100 | 1,120 | 1,085 | 1,108 | 10,300 |
| 2008/11/17 | 1,076 | 1,114 | 1,076 | 1,114 | 9,300 |
| 2008/11/14 | 1,110 | 1,120 | 1,086 | 1,113 | 9,800 |
| 2008/11/13 | 1,055 | 1,102 | 1,055 | 1,102 | 10,800 |
| 2008/11/12 | 1,085 | 1,102 | 1,064 | 1,098 | 9,600 |
| 2008/11/11 | 1,097 | 1,131 | 1,090 | 1,117 | 15,100 |
| 2008/11/10 | 1,090 | 1,118 | 1,080 | 1,115 | 25,700 |
| 2008/11/07 | 1,049 | 1,092 | 1,046 | 1,053 | 12,200 |
| 2008/11/06 | 1,061 | 1,090 | 1,061 | 1,089 | 9,300 |
| 2008/11/05 | 1,100 | 1,122 | 1,071 | 1,110 | 24,000 |
| 2008/11/04 | 1,038 | 1,077 | 1,012 | 1,050 | 17,400 |
| 2008/10/31 | 1,025 | 1,030 | 1,002 | 1,028 | 27,500 |
| 2008/10/30 | 972 | 1,008 | 968 | 1,008 | 27,500 |
| 2008/10/29 | 949 | 973 | 940 | 973 | 30,000 |
| 2008/10/28 | 890 | 946 | 871 | 928 | 20,500 |
| 2008/10/27 | 918 | 945 | 891 | 892 | 28,000 |
| 2008/10/24 | 990 | 995 | 942 | 942 | 19,800 |
| 2008/10/23 | 940 | 980 | 921 | 980 | 21,700 |
| 2008/10/22 | 979 | 1,000 | 959 | 964 | 19,200 |
| 2008/10/21 | 1,000 | 1,030 | 980 | 988 | 30,700 |
| 2008/10/20 | 931 | 985 | 920 | 985 | 27,700 |
| 2008/10/17 | 903 | 963 | 903 | 960 | 56,900 |
| 2008/10/16 | 849 | 904 | 825 | 904 | 46,600 |
| 2008/10/15 | 810 | 875 | 800 | 875 | 70,500 |
| 2008/10/14 | 775 | 775 | 775 | 775 | 6,900 |
| 2008/10/10 | 721 | 721 | 622 | 675 | 86,800 |
| 2008/10/09 | 735 | 765 | 688 | 721 | 93,000 |
| 2008/10/08 | 785 | 785 | 785 | 785 | 14,900 |
| 2008/10/07 | 885 | 886 | 885 | 885 | 48,100 |
| 2008/10/06 | 997 | 1,003 | 980 | 985 | 34,500 |
| 2008/10/03 | 997 | 1,012 | 996 | 1,005 | 13,100 |
| 2008/10/02 | 1,012 | 1,012 | 991 | 998 | 19,800 |
| 2008/10/01 | 1,022 | 1,029 | 1,000 | 1,012 | 17,500 |
| 2008/09/30 | 996 | 1,033 | 991 | 1,033 | 26,700 |
| 2008/09/29 | 1,010 | 1,020 | 1,000 | 1,003 | 15,200 |
| 2008/09/26 | 1,023 | 1,037 | 1,002 | 1,005 | 37,600 |
| 2008/09/25 | 1,020 | 1,028 | 1,014 | 1,024 | 9,800 |
| 2008/09/24 | 1,009 | 1,021 | 1,003 | 1,020 | 22,300 |
| 2008/09/22 | 1,020 | 1,024 | 1,004 | 1,010 | 23,000 |
| 2008/09/19 | 986 | 1,013 | 983 | 998 | 41,000 |
| 2008/09/18 | 980 | 1,000 | 980 | 990 | 31,800 |
| 2008/09/17 | 1,002 | 1,014 | 995 | 998 | 35,300 |
| 2008/09/16 | 995 | 1,019 | 980 | 1,008 | 50,300 |
| 2008/09/12 | 1,004 | 1,025 | 1,002 | 1,006 | 45,200 |
| 2008/09/11 | 1,043 | 1,046 | 1,000 | 1,006 | 48,300 |
| 2008/09/10 | 995 | 1,029 | 980 | 1,023 | 66,100 |
| 2008/09/09 | 1,000 | 1,018 | 982 | 995 | 130,400 |
| 2008/09/08 | 945 | 987 | 941 | 980 | 250,500 |
| 2008/09/05 | 1,135 | 1,135 | 1,135 | 1,135 | 23,200 |
| 2008/09/04 | 1,334 | 1,345 | 1,330 | 1,335 | 10,700 |
| 2008/09/03 | 1,328 | 1,339 | 1,325 | 1,334 | 8,400 |
| 2008/09/02 | 1,325 | 1,349 | 1,312 | 1,316 | 16,100 |
| 2008/09/01 | 1,365 | 1,365 | 1,336 | 1,336 | 17,000 |
| 2008/08/29 | 1,355 | 1,368 | 1,342 | 1,368 | 24,100 |
| 2008/08/28 | 1,348 | 1,355 | 1,339 | 1,355 | 14,700 |
| 2008/08/27 | 1,345 | 1,350 | 1,325 | 1,336 | 20,600 |
| 2008/08/26 | 1,350 | 1,362 | 1,338 | 1,345 | 67,500 |
| 2008/08/25 | 1,396 | 1,403 | 1,392 | 1,392 | 119,300 |
| 2008/08/22 | 1,405 | 1,410 | 1,396 | 1,399 | 40,000 |
| 2008/08/21 | 1,405 | 1,417 | 1,405 | 1,408 | 11,900 |
| 2008/08/20 | 1,412 | 1,418 | 1,406 | 1,418 | 8,900 |
| 2008/08/19 | 1,421 | 1,422 | 1,408 | 1,413 | 11,500 |
| 2008/08/18 | 1,409 | 1,434 | 1,409 | 1,426 | 20,800 |
| 2008/08/15 | 1,403 | 1,410 | 1,402 | 1,409 | 7,800 |
| 2008/08/14 | 1,390 | 1,428 | 1,384 | 1,406 | 12,900 |
| 2008/08/13 | 1,421 | 1,422 | 1,399 | 1,405 | 21,500 |
| 2008/08/12 | 1,440 | 1,441 | 1,430 | 1,432 | 24,400 |
| 2008/08/11 | 1,439 | 1,440 | 1,425 | 1,440 | 11,200 |
| 2008/08/08 | 1,420 | 1,445 | 1,420 | 1,440 | 19,400 |
| 2008/08/07 | 1,440 | 1,443 | 1,410 | 1,420 | 12,300 |
| 2008/08/06 | 1,424 | 1,440 | 1,423 | 1,439 | 21,300 |
| 2008/08/05 | 1,410 | 1,424 | 1,410 | 1,423 | 13,400 |
| 2008/08/04 | 1,410 | 1,420 | 1,403 | 1,404 | 12,100 |
| 2008/08/01 | 1,418 | 1,421 | 1,401 | 1,410 | 13,500 |
| 2008/07/31 | 1,419 | 1,420 | 1,403 | 1,420 | 20,100 |
| 2008/07/30 | 1,401 | 1,412 | 1,390 | 1,402 | 17,000 |
| 2008/07/29 | 1,393 | 1,400 | 1,385 | 1,394 | 10,400 |
| 2008/07/28 | 1,411 | 1,411 | 1,392 | 1,397 | 3,900 |
| 2008/07/25 | 1,391 | 1,404 | 1,390 | 1,392 | 12,900 |
| 2008/07/24 | 1,390 | 1,400 | 1,382 | 1,400 | 13,200 |
| 2008/07/23 | 1,375 | 1,389 | 1,375 | 1,389 | 16,500 |
| 2008/07/22 | 1,362 | 1,379 | 1,362 | 1,376 | 9,900 |
| 2008/07/18 | 1,378 | 1,380 | 1,367 | 1,371 | 10,400 |
| 2008/07/17 | 1,365 | 1,377 | 1,365 | 1,377 | 9,200 |
| 2008/07/16 | 1,361 | 1,373 | 1,361 | 1,367 | 9,100 |
| 2008/07/15 | 1,361 | 1,373 | 1,360 | 1,365 | 9,800 |
| 2008/07/14 | 1,360 | 1,375 | 1,360 | 1,366 | 16,500 |
| 2008/07/11 | 1,363 | 1,374 | 1,363 | 1,372 | 9,100 |
| 2008/07/10 | 1,360 | 1,375 | 1,360 | 1,370 | 10,600 |
| 2008/07/09 | 1,360 | 1,374 | 1,360 | 1,360 | 12,500 |
| 2008/07/08 | 1,372 | 1,372 | 1,359 | 1,359 | 10,700 |
| 2008/07/07 | 1,370 | 1,374 | 1,360 | 1,370 | 7,100 |
| 2008/07/04 | 1,353 | 1,370 | 1,351 | 1,370 | 12,500 |
| 2008/07/03 | 1,356 | 1,358 | 1,350 | 1,353 | 16,500 |
| 2008/07/02 | 1,370 | 1,370 | 1,364 | 1,364 | 6,600 |
| 2008/07/01 | 1,369 | 1,372 | 1,367 | 1,370 | 3,800 |
| 2008/06/30 | 1,379 | 1,380 | 1,363 | 1,373 | 8,700 |
| 2008/06/27 | 1,360 | 1,380 | 1,352 | 1,380 | 13,800 |
| 2008/06/26 | 1,364 | 1,378 | 1,364 | 1,374 | 8,800 |
| 2008/06/25 | 1,353 | 1,368 | 1,351 | 1,364 | 21,300 |
| 2008/06/24 | 1,350 | 1,363 | 1,350 | 1,351 | 5,200 |
| 2008/06/23 | 1,348 | 1,351 | 1,331 | 1,345 | 7,600 |
| 2008/06/20 | 1,368 | 1,368 | 1,350 | 1,351 | 8,100 |
| 2008/06/19 | 1,367 | 1,368 | 1,353 | 1,355 | 9,600 |
| 2008/06/18 | 1,365 | 1,369 | 1,351 | 1,366 | 9,800 |
| 2008/06/17 | 1,352 | 1,364 | 1,347 | 1,347 | 6,200 |
| 2008/06/16 | 1,362 | 1,365 | 1,345 | 1,352 | 6,800 |
| 2008/06/13 | 1,365 | 1,365 | 1,336 | 1,349 | 25,900 |
| 2008/06/12 | 1,331 | 1,368 | 1,330 | 1,365 | 36,600 |
| 2008/06/11 | 1,347 | 1,347 | 1,328 | 1,328 | 9,000 |
| 2008/06/10 | 1,330 | 1,340 | 1,326 | 1,330 | 11,300 |
| 2008/06/09 | 1,338 | 1,347 | 1,325 | 1,325 | 15,700 |
| 2008/06/06 | 1,355 | 1,358 | 1,340 | 1,340 | 16,900 |
| 2008/06/05 | 1,344 | 1,351 | 1,338 | 1,350 | 11,300 |
| 2008/06/04 | 1,338 | 1,354 | 1,337 | 1,352 | 10,500 |
| 2008/06/03 | 1,351 | 1,353 | 1,336 | 1,336 | 14,300 |
| 2008/06/02 | 1,356 | 1,362 | 1,354 | 1,355 | 7,800 |
| 2008/05/30 | 1,332 | 1,352 | 1,332 | 1,349 | 13,000 |
| 2008/05/29 | 1,320 | 1,339 | 1,310 | 1,332 | 10,200 |
| 2008/05/28 | 1,320 | 1,320 | 1,308 | 1,315 | 20,500 |
| 2008/05/27 | 1,301 | 1,343 | 1,301 | 1,328 | 13,300 |
| 2008/05/26 | 1,340 | 1,340 | 1,320 | 1,321 | 21,200 |
| 2008/05/23 | 1,353 | 1,363 | 1,345 | 1,345 | 24,200 |
| 2008/05/22 | 1,355 | 1,363 | 1,352 | 1,360 | 14,300 |
| 2008/05/21 | 1,361 | 1,365 | 1,355 | 1,356 | 18,500 |
| 2008/05/20 | 1,369 | 1,370 | 1,362 | 1,363 | 8,700 |
| 2008/05/19 | 1,361 | 1,379 | 1,361 | 1,369 | 11,000 |
| 2008/05/16 | 1,384 | 1,384 | 1,368 | 1,371 | 13,700 |
| 2008/05/15 | 1,377 | 1,387 | 1,370 | 1,381 | 10,500 |
| 2008/05/14 | 1,370 | 1,373 | 1,360 | 1,368 | 15,400 |
| 2008/05/13 | 1,359 | 1,373 | 1,359 | 1,361 | 10,800 |
| 2008/05/12 | 1,370 | 1,370 | 1,355 | 1,362 | 17,500 |
| 2008/05/09 | 1,378 | 1,384 | 1,372 | 1,372 | 11,700 |
| 2008/05/08 | 1,397 | 1,397 | 1,378 | 1,378 | 21,100 |
| 2008/05/07 | 1,372 | 1,399 | 1,372 | 1,386 | 14,600 |
| 2008/05/02 | 1,376 | 1,376 | 1,361 | 1,372 | 14,400 |
| 2008/05/01 | 1,359 | 1,362 | 1,352 | 1,356 | 13,000 |
| 2008/04/30 | 1,400 | 1,424 | 1,321 | 1,372 | 47,200 |
| 2008/04/28 | 1,440 | 1,441 | 1,388 | 1,419 | 21,200 |
| 2008/04/25 | 1,415 | 1,438 | 1,415 | 1,437 | 17,000 |
| 2008/04/24 | 1,425 | 1,426 | 1,415 | 1,415 | 6,600 |
| 2008/04/23 | 1,428 | 1,439 | 1,420 | 1,432 | 9,200 |
| 2008/04/22 | 1,424 | 1,430 | 1,415 | 1,430 | 29,800 |
| 2008/04/21 | 1,438 | 1,449 | 1,427 | 1,437 | 7,600 |
| 2008/04/18 | 1,438 | 1,438 | 1,427 | 1,438 | 15,200 |
| 2008/04/17 | 1,443 | 1,445 | 1,422 | 1,432 | 20,300 |
| 2008/04/16 | 1,412 | 1,425 | 1,410 | 1,423 | 10,700 |
| 2008/04/15 | 1,395 | 1,427 | 1,395 | 1,427 | 16,700 |
| 2008/04/14 | 1,400 | 1,411 | 1,383 | 1,408 | 28,800 |
| 2008/04/11 | 1,402 | 1,429 | 1,400 | 1,405 | 17,400 |
| 2008/04/10 | 1,431 | 1,432 | 1,408 | 1,409 | 9,100 |
| 2008/04/09 | 1,422 | 1,431 | 1,421 | 1,431 | 12,000 |
| 2008/04/08 | 1,411 | 1,433 | 1,411 | 1,422 | 15,600 |
| 2008/04/07 | 1,411 | 1,432 | 1,411 | 1,427 | 7,700 |
| 2008/04/04 | 1,428 | 1,429 | 1,414 | 1,415 | 6,800 |
| 2008/04/03 | 1,424 | 1,432 | 1,416 | 1,432 | 11,400 |
| 2008/04/02 | 1,422 | 1,430 | 1,411 | 1,423 | 15,200 |
| 2008/04/01 | 1,405 | 1,420 | 1,392 | 1,420 | 11,900 |
| 2008/03/31 | 1,418 | 1,420 | 1,398 | 1,406 | 14,000 |
| 2008/03/28 | 1,391 | 1,423 | 1,391 | 1,418 | 12,900 |
| 2008/03/27 | 1,399 | 1,419 | 1,399 | 1,411 | 7,600 |
| 2008/03/26 | 1,387 | 1,396 | 1,384 | 1,393 | 14,900 |
| 2008/03/25 | 1,349 | 1,368 | 1,348 | 1,363 | 9,300 |
| 2008/03/24 | 1,329 | 1,354 | 1,329 | 1,329 | 10,900 |
| 2008/03/21 | 1,307 | 1,329 | 1,305 | 1,329 | 12,600 |
| 2008/03/19 | 1,300 | 1,324 | 1,290 | 1,303 | 13,000 |
| 2008/03/18 | 1,270 | 1,299 | 1,270 | 1,299 | 15,800 |
| 2008/03/17 | 1,300 | 1,300 | 1,255 | 1,290 | 17,700 |
| 2008/03/14 | 1,350 | 1,350 | 1,301 | 1,320 | 41,200 |
| 2008/03/13 | 1,382 | 1,384 | 1,352 | 1,353 | 32,900 |
| 2008/03/12 | 1,383 | 1,398 | 1,380 | 1,386 | 11,900 |
| 2008/03/11 | 1,362 | 1,380 | 1,360 | 1,380 | 18,200 |
| 2008/03/10 | 1,371 | 1,383 | 1,369 | 1,369 | 19,600 |
| 2008/03/07 | 1,371 | 1,375 | 1,370 | 1,371 | 14,800 |
| 2008/03/06 | 1,363 | 1,382 | 1,362 | 1,379 | 14,900 |
| 2008/03/05 | 1,384 | 1,384 | 1,370 | 1,370 | 12,900 |
| 2008/03/04 | 1,371 | 1,389 | 1,368 | 1,371 | 20,100 |
| 2008/03/03 | 1,366 | 1,381 | 1,364 | 1,371 | 29,800 |
| 2008/02/29 | 1,405 | 1,405 | 1,380 | 1,385 | 37,300 |
| 2008/02/28 | 1,416 | 1,416 | 1,387 | 1,406 | 26,100 |
| 2008/02/27 | 1,435 | 1,438 | 1,414 | 1,418 | 28,100 |
| 2008/02/26 | 1,441 | 1,447 | 1,411 | 1,415 | 80,300 |
| 2008/02/25 | 1,461 | 1,467 | 1,461 | 1,466 | 126,800 |
| 2008/02/22 | 1,467 | 1,468 | 1,458 | 1,464 | 24,400 |
| 2008/02/21 | 1,454 | 1,468 | 1,454 | 1,466 | 34,500 |
| 2008/02/20 | 1,455 | 1,457 | 1,439 | 1,443 | 26,300 |
| 2008/02/19 | 1,458 | 1,458 | 1,450 | 1,455 | 19,400 |
| 2008/02/18 | 1,455 | 1,466 | 1,450 | 1,450 | 11,500 |
| 2008/02/15 | 1,450 | 1,458 | 1,443 | 1,456 | 16,700 |
| 2008/02/14 | 1,452 | 1,454 | 1,440 | 1,452 | 9,400 |
| 2008/02/13 | 1,455 | 1,455 | 1,435 | 1,435 | 18,700 |
| 2008/02/12 | 1,440 | 1,455 | 1,438 | 1,446 | 12,100 |
| 2008/02/08 | 1,441 | 1,452 | 1,441 | 1,447 | 11,400 |
| 2008/02/07 | 1,425 | 1,450 | 1,424 | 1,441 | 29,300 |
| 2008/02/06 | 1,435 | 1,440 | 1,426 | 1,426 | 16,500 |
| 2008/02/05 | 1,439 | 1,446 | 1,433 | 1,443 | 19,300 |
| 2008/02/04 | 1,438 | 1,450 | 1,438 | 1,448 | 16,500 |
| 2008/02/01 | 1,440 | 1,440 | 1,429 | 1,431 | 15,800 |
| 2008/01/31 | 1,410 | 1,440 | 1,410 | 1,440 | 39,200 |
| 2008/01/30 | 1,436 | 1,444 | 1,401 | 1,415 | 22,700 |
| 2008/01/29 | 1,427 | 1,440 | 1,420 | 1,435 | 17,000 |
| 2008/01/28 | 1,426 | 1,445 | 1,425 | 1,425 | 14,100 |
| 2008/01/25 | 1,410 | 1,430 | 1,410 | 1,430 | 20,800 |
| 2008/01/24 | 1,393 | 1,410 | 1,388 | 1,404 | 13,200 |
| 2008/01/23 | 1,375 | 1,397 | 1,375 | 1,393 | 18,800 |
| 2008/01/22 | 1,400 | 1,401 | 1,375 | 1,375 | 25,800 |
| 2008/01/21 | 1,420 | 1,420 | 1,402 | 1,403 | 12,300 |
| 2008/01/18 | 1,400 | 1,429 | 1,400 | 1,422 | 14,500 |
| 2008/01/17 | 1,414 | 1,435 | 1,396 | 1,419 | 23,800 |
| 2008/01/16 | 1,405 | 1,410 | 1,397 | 1,397 | 26,300 |
| 2008/01/15 | 1,435 | 1,441 | 1,411 | 1,411 | 23,400 |
| 2008/01/11 | 1,435 | 1,445 | 1,420 | 1,438 | 16,000 |
| 2008/01/10 | 1,420 | 1,433 | 1,407 | 1,409 | 11,000 |
| 2008/01/09 | 1,356 | 1,415 | 1,356 | 1,405 | 35,700 |
| 2008/01/08 | 1,400 | 1,409 | 1,399 | 1,401 | 17,000 |
| 2008/01/07 | 1,404 | 1,432 | 1,398 | 1,400 | 18,700 |
| 2008/01/04 | 1,446 | 1,447 | 1,405 | 1,405 | 16,000 |